TR4DER - Lamar Advertising [LAMR] Historical Prices

Lamar Advertising - [Ticker: LAMR]
Last Trade	76.04	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.20 (+1.00%)	Open	76.46
High	76.46	Low	74.98
Volume	360,007	Average Volume (3m)	0
Yield		Bid / Ask	69.28 x 500 - 69.31 x 200
Former Close	75.84	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
LAMR quotes from 2000-01-01 to 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-05-14	401,600	48.17	48.65	47.95	48.56	00:00:00
2013-05-15	710,900	48.68	48.86	48.16	48.53	00:00:00
2013-05-16	1,790,400	48.45	48.79	48.04	48.12	00:00:00
2013-05-17	551,500	48.36	48.79	48.13	48.67	00:00:00
2013-05-20	394,600	48.65	49.09	48.40	48.62	00:00:00
2013-05-21	587,900	48.72	49.47	48.72	49.34	00:00:00
2013-05-22	697,700	49.31	49.57	47.88	48.09	00:00:00
2013-05-23	615,700	47.61	47.99	47.10	47.81	00:00:00
2013-05-24	459,200	47.48	48.02	47.06	47.75	00:00:00
2013-05-28	551,100	48.43	49.46	48.20	49.11	00:00:00
2013-05-29	1,018,500	48.62	48.94	47.04	47.28	00:00:00
2013-05-30	566,800	47.29	47.81	47.11	47.26	00:00:00
2013-05-31	827,000	47.21	47.41	46.70	46.73	00:00:00
2013-06-03	1,260,700	46.85	46.90	45.73	45.86	00:00:00
2013-06-04	1,583,100	45.77	46.25	44.15	44.40	00:00:00
2013-06-05	2,384,600	44.23	44.31	43.01	43.47	00:00:00
2013-06-06	1,559,100	43.43	45.59	43.43	45.54	00:00:00
2013-06-07	7,696,900	42.03	44.78	41.99	43.62	00:00:00
2013-06-10	2,965,700	43.49	43.84	42.43	42.59	00:00:00
2013-06-11	1,855,700	42.15	43.04	42.00	42.61	00:00:00
2013-06-12	1,136,000	42.99	43.02	42.47	42.51	00:00:00
2013-06-13	922,900	42.62	43.12	42.22	43.08	00:00:00
2013-06-14	895,100	42.96	43.23	42.71	42.88	00:00:00
2013-06-17	1,161,800	43.05	43.56	42.84	43.51	00:00:00
2013-06-18	761,500	43.61	44.30	43.27	43.83	00:00:00
2013-06-19	875,900	43.80	44.03	43.44	43.48	00:00:00
2013-06-20	1,586,200	42.99	43.14	42.36	42.45	00:00:00
2013-06-21	1,571,800	42.54	42.86	41.74	42.24	00:00:00
2013-06-24	1,007,600	41.76	42.45	41.30	42.16	00:00:00
2013-06-25	690,600	42.50	42.58	41.97	42.34	00:00:00
2013-06-26	566,500	42.71	43.23	42.41	42.93	00:00:00
2013-06-27	1,279,000	42.86	44.01	42.86	43.74	00:00:00
2013-06-28	1,460,500	43.40	43.73	43.00	43.39	00:00:00
2013-07-01	414,700	43.64	44.16	43.44	43.57	00:00:00
2013-07-02	444,300	43.36	43.84	43.26	43.67	00:00:00
2013-07-03	406,800	43.47	43.82	43.40	43.45	00:00:00
2013-07-05	381,300	43.60	44.09	43.60	44.07	00:00:00
2013-07-08	564,500	44.09	44.80	44.07	44.45	00:00:00
2013-07-09	923,400	44.57	44.70	44.07	44.18	00:00:00
2013-07-10	2,177,800	44.23	44.34	43.31	43.53	00:00:00
2013-07-11	2,459,700	45.31	45.49	44.55	44.79	00:00:00
2013-07-12	892,100	44.56	45.21	44.56	45.02	00:00:00
2013-07-15	471,200	45.28	45.43	44.48	44.84	00:00:00
2013-07-16	1,478,500	44.60	45.00	44.44	44.60	00:00:00
2013-07-17	435,200	44.79	45.21	44.29	44.73	00:00:00
2013-07-18	754,000	44.71	45.70	44.71	44.92	00:00:00
2013-07-19	1,006,200	44.80	45.23	44.55	44.91	00:00:00
2013-07-22	1,238,500	44.83	45.60	44.83	45.48	00:00:00
2013-07-23	656,300	45.56	45.69	44.56	44.73	00:00:00
2013-07-24	470,700	44.75	45.08	44.12	44.20	00:00:00
2013-07-25	664,400	44.10	44.30	43.70	44.30	00:00:00
2013-07-26	413,700	44.04	44.36	43.81	43.93	00:00:00
2013-07-29	850,100	43.94	44.24	43.64	43.77	00:00:00
2013-07-30	1,051,600	43.98	44.17	43.32	43.43	00:00:00
2013-07-31	1,037,300	43.50	43.71	42.86	43.33	00:00:00
2013-08-01	1,234,000	43.65	44.90	43.51	44.20	00:00:00
2013-08-02	1,085,500	43.91	44.62	43.60	43.79	00:00:00
2013-08-05	518,400	43.85	44.31	43.66	44.07	00:00:00
2013-08-06	377,600	43.95	44.19	43.82	44.05	00:00:00
2013-08-07	909,700	43.87	44.25	43.76	44.03	00:00:00
2013-08-08	1,974,000	44.75	44.75	42.73	44.00	00:00:00
2013-08-09	1,148,100	43.96	44.39	43.83	44.02	00:00:00
2013-08-12	651,400	43.62	44.22	43.62	44.18	00:00:00
2013-08-13	856,500	44.32	44.61	43.92	44.06	00:00:00
2013-08-14	1,047,700	44.07	44.59	43.73	44.17	00:00:00
2013-08-15	1,196,200	43.88	43.88	43.01	43.47	00:00:00
2013-08-16	1,212,300	43.37	43.75	43.04	43.61	00:00:00
2013-08-19	941,000	43.38	43.72	43.03	43.17	00:00:00
2013-08-20	619,600	43.10	43.55	42.87	43.33	00:00:00
2013-08-21	1,439,400	43.18	43.39	42.58	42.59	00:00:00
2013-08-22	327,400	42.56	43.35	42.56	43.09	00:00:00
2013-08-23	798,200	43.41	43.69	43.09	43.67	00:00:00
2013-08-26	338,100	43.80	44.29	43.64	43.70	00:00:00
2013-08-27	663,800	43.29	43.36	42.62	42.71	00:00:00
2013-08-28	730,400	42.64	42.67	42.04	42.26	00:00:00
2013-08-29	1,091,100	42.19	42.68	42.19	42.30	00:00:00
2013-08-30	580,100	42.25	42.39	41.93	42.07	00:00:00
2013-09-03	1,444,400	42.46	42.98	41.36	41.82	00:00:00
2013-09-04	1,021,700	41.82	42.29	41.57	42.29	00:00:00
2013-09-05	411,900	42.22	42.68	41.93	42.53	00:00:00
2013-09-06	565,000	42.60	42.86	42.06	42.68	00:00:00
2013-09-09	506,800	42.83	43.35	42.70	43.31	00:00:00
2013-09-10	1,177,500	43.49	44.37	43.49	43.78	00:00:00
2013-09-11	618,800	43.70	43.95	43.40	43.63	00:00:00
2013-09-12	901,300	43.55	43.93	43.31	43.56	00:00:00
2013-09-13	285,600	43.60	43.78	43.37	43.40	00:00:00
2013-09-16	1,156,700	43.79	43.98	43.06	43.30	00:00:00
2013-09-17	594,600	43.21	43.58	43.21	43.52	00:00:00
2013-09-18	1,295,800	43.51	44.29	43.30	44.26	00:00:00
2013-09-19	2,806,700	44.41	46.58	43.93	46.54	00:00:00
2013-09-20	3,473,700	46.72	46.98	45.94	46.40	00:00:00
2013-09-23	948,800	46.22	46.41	45.26	45.60	00:00:00
2013-09-24	897,100	45.61	45.74	45.37	45.60	00:00:00
2013-09-25	1,432,400	45.50	46.61	45.24	46.59	00:00:00
2013-09-26	1,882,200	46.74	47.31	46.58	47.07	00:00:00
2013-09-27	1,261,900	46.60	47.21	46.53	47.11	00:00:00
2013-09-30	818,800	46.56	47.23	46.48	47.03	00:00:00
2013-10-01	1,427,600	46.92	47.77	46.86	47.25	00:00:00
2013-10-02	1,570,600	46.77	47.80	46.43	47.02	00:00:00
2013-10-03	1,133,100	47.03	47.28	46.35	46.64	00:00:00
2013-10-04	1,409,100	47.04	47.67	46.93	47.33	00:00:00
2013-10-07	609,500	46.94	47.31	46.78	46.89	00:00:00
2013-10-08	815,200	46.86	46.97	46.15	46.31	00:00:00
2013-10-09	1,092,500	46.50	46.68	45.64	46.05	00:00:00
2013-10-10	876,100	46.61	46.97	46.18	46.54	00:00:00
2013-10-11	591,100	46.38	46.84	46.22	46.65	00:00:00
2013-10-14	748,300	46.34	46.85	46.12	46.81	00:00:00
2013-10-15	710,300	46.81	46.86	46.41	46.65	00:00:00
2013-10-16	1,135,600	46.92	47.21	46.72	46.74	00:00:00
2013-10-17	1,174,800	46.50	47.22	46.50	47.08	00:00:00
2013-10-18	1,049,900	47.35	47.50	46.95	46.99	00:00:00
2013-10-21	505,800	46.97	47.24	46.64	46.71	00:00:00
2013-10-22	868,700	46.81	47.13	46.48	46.99	00:00:00
2013-10-23	420,200	46.92	46.96	46.37	46.57	00:00:00
2013-10-24	634,000	46.57	46.82	46.53	46.64	00:00:00
2013-10-25	995,300	46.81	46.97	46.66	46.86	00:00:00
2013-10-28	1,736,300	47.04	47.04	46.53	46.61	00:00:00
2013-10-29	1,265,000	46.61	46.80	46.47	46.64	00:00:00
2013-10-30	718,400	46.70	46.75	45.96	46.10	00:00:00
2013-10-31	877,000	46.10	46.16	45.67	45.71	00:00:00
2013-11-01	3,351,800	45.88	47.63	45.69	47.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>